Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1992-02-28 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2015
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2015-12-31 | $9.42 | $12.65 | 499,200 | — | — |
| 2015-12-30 | $9.45 | $12.69 | 474,000 | — | — |
| 2015-12-29 | $9.74 | $13.08 | 540,600 | — | — |
| 2015-12-28 | $9.70 | $13.03 | 286,700 | — | — |
| 2015-12-24 | $9.79 | $13.15 | 173,300 | — | — |
| 2015-12-23 | $9.80 | $13.16 | 312,900 | — | — |
| 2015-12-22 | $9.76 | $13.11 | 539,400 | — | — |
| 2015-12-21 | $9.75 | $13.09 | 476,600 | — | — |
| 2015-12-18 | $9.59 | $12.88 | 1,926,700 | — | — |
| 2015-12-17 | $9.67 | $12.99 | 418,000 | — | — |
| 2015-12-16 | $9.75 | $13.09 | 683,000 | — | — |
| 2015-12-15 | $9.51 | $12.77 | 843,300 | — | — |
| 2015-12-14 | $9.65 | $12.96 | 742,900 | — | — |
| 2015-12-11 | $9.69 | $13.01 | 623,000 | — | — |
| 2015-12-10 | $9.73 | $13.07 | 387,300 | — | — |
| 2015-12-09 | $9.78 | $13.13 | 669,100 | — | — |
| 2015-12-08 | $9.98 | $13.40 | 425,100 | — | — |
| 2015-12-07 | $10.13 | $13.60 | 616,300 | — | — |
| 2015-12-04 | $10.16 | $13.64 | 651,400 | — | — |
| 2015-12-03 | $9.96 | $13.37 | 591,100 | — | — |
| 2015-12-02 | $10.22 | $13.72 | 795,000 | — | — |
| 2015-12-01 | $10.09 | $13.55 | 653,700 | — | — |
| 2015-11-30 | $10.08 | $13.54 | 658,800 | — | — |
| 2015-11-27 | $10.19 | $13.68 | 296,800 | — | — |
| 2015-11-25 | $10.09 | $13.55 | 406,600 | — | — |
| 2015-11-24 | $10.00 | $13.43 | 503,300 | — | — |
| 2015-11-23 | $10.00 | $13.43 | 847,900 | — | — |
| 2015-11-20 | $9.88 | $13.27 | 1,903,500 | — | — |
| 2015-11-19 | $9.73 | $13.05 | 519,200 | — | — |
| 2015-11-18 | $9.75 | $13.08 | 743,600 | — | — |
| 2015-11-17 | $9.62 | $12.90 | 796,800 | — | — |
| 2015-11-16 | $9.85 | $13.21 | 1,007,100 | — | — |
| 2015-11-13 | $9.57 | $12.84 | 524,900 | — | — |
| 2015-11-12 | $9.86 | $13.23 | 665,600 | — | — |
| 2015-11-11 | $9.80 | $13.15 | 444,500 | — | — |
| 2015-11-10 | $9.98 | $13.39 | 577,500 | — | — |
| 2015-11-09 | $9.96 | $13.36 | 542,500 | — | — |
| 2015-11-06 | $10.19 | $13.67 | 702,400 | — | — |
| 2015-11-05 | $10.02 | $13.44 | 675,200 | — | — |
| 2015-11-04 | $10.05 | $13.48 | 733,200 | — | — |
| 2015-11-03 | $10.16 | $13.63 | 570,300 | — | — |
| 2015-11-02 | $10.27 | $13.78 | 1,020,600 | — | — |
| 2015-10-30 | $9.95 | $13.35 | 605,100 | — | — |
| 2015-10-29 | $9.99 | $13.40 | 801,100 | — | — |
| 2015-10-28 | $10.00 | $13.41 | 1,142,100 | — | — |
| 2015-10-27 | $9.76 | $13.09 | 907,600 | — | — |
| 2015-10-26 | $9.78 | $13.12 | 580,900 | — | — |
| 2015-10-23 | $9.68 | $12.99 | 920,000 | — | — |
| 2015-10-22 | $9.71 | $13.03 | 2,395,300 | — | — |
| 2015-10-21 | $8.94 | $11.99 | 633,400 | — | — |
| 2015-10-20 | $9.03 | $12.11 | 576,600 | — | — |
| 2015-10-19 | $9.17 | $12.30 | 584,000 | — | — |
| 2015-10-16 | $9.09 | $12.19 | 583,900 | — | — |
| 2015-10-15 | $9.00 | $12.07 | 302,400 | — | — |
| 2015-10-14 | $8.80 | $11.80 | 373,700 | — | — |
| 2015-10-13 | $8.81 | $11.82 | 366,000 | — | — |
| 2015-10-12 | $8.74 | $11.72 | 357,700 | — | — |
| 2015-10-09 | $8.69 | $11.66 | 431,500 | — | — |
| 2015-10-08 | $8.70 | $11.67 | 470,400 | — | — |
| 2015-10-07 | $8.70 | $11.67 | 711,300 | — | — |
| 2015-10-06 | $8.70 | $11.67 | 501,100 | — | — |
| 2015-10-05 | $8.91 | $11.95 | 632,400 | — | — |
| 2015-10-02 | $8.56 | $11.48 | 398,600 | — | — |
| 2015-10-01 | $8.34 | $11.19 | 510,600 | — | — |
| 2015-09-30 | $8.35 | $11.20 | 507,700 | — | — |
| 2015-09-29 | $8.05 | $10.80 | 701,200 | — | — |
| 2015-09-28 | $8.39 | $11.25 | 348,900 | — | — |
| 2015-09-25 | $8.64 | $11.59 | 385,000 | — | — |
| 2015-09-24 | $8.69 | $11.66 | 332,800 | — | — |
| 2015-09-23 | $8.60 | $11.54 | 394,000 | — | — |
| 2015-09-22 | $8.63 | $11.58 | 265,800 | — | — |
| 2015-09-21 | $8.68 | $11.64 | 271,300 | — | — |
| 2015-09-18 | $8.61 | $11.55 | 349,400 | — | — |
| 2015-09-17 | $8.72 | $11.70 | 223,200 | — | — |
| 2015-09-16 | $8.76 | $11.75 | 249,200 | — | — |
| 2015-09-15 | $8.60 | $11.54 | 266,800 | — | — |
| 2015-09-14 | $8.47 | $11.36 | 301,400 | — | — |
| 2015-09-11 | $8.48 | $11.38 | 415,800 | — | — |
| 2015-09-10 | $8.45 | $11.34 | 392,400 | — | — |
| 2015-09-09 | $8.41 | $11.28 | 638,000 | — | — |
| 2015-09-08 | $8.72 | $11.70 | 437,300 | — | — |
| 2015-09-04 | $8.63 | $11.58 | 472,000 | — | — |
| 2015-09-03 | $8.76 | $11.75 | 256,500 | — | — |
| 2015-09-02 | $8.87 | $11.90 | 879,700 | — | — |
| 2015-09-01 | $8.61 | $11.55 | 343,000 | — | — |
| 2015-08-31 | $8.85 | $11.87 | 437,700 | — | — |
| 2015-08-28 | $8.87 | $11.90 | 545,700 | — | — |
| 2015-08-27 | $8.69 | $11.66 | 475,100 | — | — |
| 2015-08-26 | $8.50 | $11.40 | 697,100 | — | — |
| 2015-08-25 | $8.29 | $11.12 | 873,100 | — | — |
| 2015-08-24 | $8.31 | $11.15 | 888,000 | — | — |
| 2015-08-21 | $8.76 | $11.75 | 786,800 | — | — |
| 2015-08-20 | $8.63 | $11.58 | 519,600 | — | — |
| 2015-08-19 | $8.93 | $11.98 | 453,900 | — | — |
| 2015-08-18 | $9.07 | $12.15 | 419,700 | — | — |
| 2015-08-17 | $9.13 | $12.23 | 470,800 | — | — |
| 2015-08-14 | $9.05 | $12.13 | 408,000 | — | — |
| 2015-08-13 | $9.01 | $12.07 | 426,100 | — | — |
| 2015-08-12 | $8.99 | $12.05 | 461,600 | — | — |
| 2015-08-11 | $9.14 | $12.25 | 478,800 | — | — |
| 2015-08-10 | $9.24 | $12.38 | 398,700 | — | — |
| 2015-08-07 | $9.14 | $12.25 | 404,100 | — | — |
| 2015-08-06 | $9.11 | $12.21 | 342,000 | — | — |
| 2015-08-05 | $9.14 | $12.25 | 405,200 | — | — |
| 2015-08-04 | $9.10 | $12.19 | 491,100 | — | — |
| 2015-08-03 | $9.03 | $12.10 | 610,900 | — | — |
| 2015-07-31 | $9.16 | $12.27 | 1,230,600 | — | — |
| 2015-07-30 | $9.00 | $12.06 | 2,673,100 | — | — |
| 2015-07-29 | $8.47 | $11.35 | 910,100 | — | — |
| 2015-07-28 | $8.33 | $11.16 | 825,400 | — | — |
| 2015-07-27 | $8.39 | $11.24 | 479,800 | — | — |
| 2015-07-24 | $8.55 | $11.46 | 738,300 | — | — |
| 2015-07-23 | $8.56 | $11.47 | 561,100 | — | — |
| 2015-07-22 | $8.58 | $11.50 | 419,000 | — | — |
| 2015-07-21 | $8.64 | $11.58 | 966,100 | — | — |
| 2015-07-20 | $8.60 | $11.52 | 681,400 | — | — |
| 2015-07-17 | $8.60 | $11.52 | 1,328,500 | — | — |
| 2015-07-16 | $8.98 | $12.03 | 273,400 | — | — |
| 2015-07-15 | $8.94 | $11.98 | 348,000 | — | — |
| 2015-07-14 | $9.04 | $12.11 | 322,400 | — | — |
| 2015-07-13 | $9.02 | $12.09 | 250,500 | — | — |
| 2015-07-10 | $8.88 | $11.90 | 380,400 | — | — |
| 2015-07-09 | $8.83 | $11.83 | 540,500 | — | — |
| 2015-07-08 | $8.73 | $11.70 | 446,800 | — | — |
| 2015-07-07 | $8.91 | $11.94 | 457,500 | — | — |
| 2015-07-06 | $8.92 | $11.95 | 293,600 | — | — |
| 2015-07-02 | $8.93 | $11.97 | 297,600 | — | — |
| 2015-07-01 | $9.12 | $12.22 | 662,700 | — | — |
| 2015-06-30 | $8.94 | $11.98 | 794,500 | — | — |
| 2015-06-29 | $9.07 | $12.15 | 404,000 | — | — |
| 2015-06-26 | $9.34 | $12.52 | 1,064,700 | — | — |
| 2015-06-25 | $9.50 | $12.73 | 1,021,800 | — | — |
| 2015-06-24 | $9.59 | $12.85 | 582,500 | — | — |
| 2015-06-23 | $9.52 | $12.76 | 586,800 | — | — |
| 2015-06-22 | $9.20 | $12.33 | 744,500 | — | — |
| 2015-06-19 | $9.44 | $12.65 | 641,900 | — | — |
| 2015-06-18 | $9.48 | $12.70 | 771,800 | — | — |
| 2015-06-17 | $9.17 | $12.29 | 816,200 | — | — |
| 2015-06-16 | $9.34 | $12.52 | 447,900 | — | — |
| 2015-06-15 | $9.38 | $12.57 | 671,000 | — | — |
| 2015-06-12 | $9.41 | $12.61 | 1,034,200 | — | — |
| 2015-06-11 | $9.75 | $13.06 | 414,200 | — | — |
| 2015-06-10 | $9.62 | $12.89 | 944,200 | — | — |
| 2015-06-09 | $9.40 | $12.60 | 449,400 | — | — |
| 2015-06-08 | $9.50 | $12.73 | 531,700 | — | — |
| 2015-06-05 | $9.48 | $12.70 | 523,500 | — | — |
| 2015-06-04 | $9.41 | $12.61 | 423,000 | — | — |
| 2015-06-03 | $9.44 | $12.65 | 691,000 | — | — |
| 2015-06-02 | $9.35 | $12.53 | 367,200 | — | — |
| 2015-06-01 | $9.36 | $12.54 | 726,300 | — | — |
| 2015-05-29 | $9.44 | $12.65 | 399,100 | — | — |
| 2015-05-28 | $9.52 | $12.76 | 1,329,700 | — | — |
| 2015-05-27 | $9.56 | $12.81 | 329,200 | — | — |
| 2015-05-26 | $9.59 | $12.85 | 348,600 | — | — |
| 2015-05-22 | $9.80 | $13.13 | 371,900 | — | — |
| 2015-05-21 | $9.73 | $13.04 | 801,400 | — | — |
| 2015-05-20 | $9.73 | $13.02 | 484,300 | — | — |
| 2015-05-19 | $9.64 | $12.90 | 513,500 | — | — |
| 2015-05-18 | $9.70 | $12.98 | 609,200 | — | — |
| 2015-05-15 | $9.50 | $12.72 | 563,900 | — | — |
| 2015-05-14 | $9.63 | $12.89 | 1,118,300 | — | — |
| 2015-05-13 | $9.35 | $12.52 | 371,100 | — | — |
| 2015-05-12 | $9.38 | $12.56 | 552,200 | — | — |
| 2015-05-11 | $9.55 | $12.78 | 490,500 | — | — |
| 2015-05-08 | $9.48 | $12.69 | 405,300 | — | — |
| 2015-05-07 | $9.49 | $12.70 | 544,400 | — | — |
| 2015-05-06 | $9.51 | $12.73 | 399,400 | — | — |
| 2015-05-05 | $9.54 | $12.77 | 864,400 | — | — |
| 2015-05-04 | $9.64 | $12.90 | 712,100 | — | — |
| 2015-05-01 | $9.64 | $12.90 | 365,300 | — | — |
| 2015-04-30 | $9.68 | $12.96 | 631,700 | — | — |
| 2015-04-29 | $9.76 | $13.06 | 537,600 | — | — |
| 2015-04-28 | $10.09 | $13.51 | 940,500 | — | — |
| 2015-04-27 | $9.89 | $13.24 | 1,111,200 | — | — |
| 2015-04-24 | $9.89 | $13.24 | 1,375,900 | — | — |
| 2015-04-23 | $10.03 | $13.43 | 803,300 | — | — |
| 2015-04-22 | $9.83 | $13.16 | 942,700 | — | — |
| 2015-04-21 | $10.06 | $13.47 | 1,598,200 | — | — |
| 2015-04-20 | $9.94 | $13.31 | 2,224,200 | — | — |
| 2015-04-17 | $9.65 | $12.92 | 698,500 | — | — |
| 2015-04-16 | $9.78 | $13.09 | 1,151,500 | — | — |
| 2015-04-15 | $9.27 | $12.41 | 823,400 | — | — |
| 2015-04-14 | $9.46 | $12.66 | 516,000 | — | — |
| 2015-04-13 | $9.48 | $12.69 | 521,200 | — | — |
| 2015-04-10 | $9.35 | $12.52 | 367,700 | — | — |
| 2015-04-09 | $9.40 | $12.58 | 632,600 | — | — |
| 2015-04-08 | $9.51 | $12.73 | 656,600 | — | — |
| 2015-04-07 | $9.24 | $12.37 | 876,900 | — | — |
| 2015-04-06 | $9.59 | $12.84 | 524,100 | — | — |
| 2015-04-02 | $9.66 | $12.93 | 563,700 | — | — |
| 2015-04-01 | $9.58 | $12.82 | 452,800 | — | — |
| 2015-03-31 | $9.53 | $12.76 | 287,900 | — | — |
| 2015-03-30 | $9.60 | $12.85 | 512,800 | — | — |
| 2015-03-27 | $9.49 | $12.70 | 484,900 | — | — |
| 2015-03-26 | $9.40 | $12.58 | 607,400 | — | — |
| 2015-03-25 | $9.53 | $12.76 | 811,000 | — | — |
| 2015-03-24 | $9.61 | $12.86 | 1,451,400 | — | — |
| 2015-03-23 | $9.55 | $12.78 | 2,500,800 | — | — |
| 2015-03-20 | $8.58 | $11.49 | 430,100 | — | — |
| 2015-03-19 | $8.58 | $11.49 | 270,400 | — | — |
| 2015-03-18 | $8.62 | $11.54 | 285,700 | — | — |
| 2015-03-17 | $8.57 | $11.47 | 597,500 | — | — |
| 2015-03-16 | $8.61 | $11.53 | 548,900 | — | — |
| 2015-03-13 | $8.66 | $11.59 | 430,000 | — | — |
| 2015-03-12 | $8.73 | $11.69 | 285,700 | — | — |
| 2015-03-11 | $8.55 | $11.45 | 441,300 | — | — |
| 2015-03-10 | $8.58 | $11.49 | 414,400 | — | — |
| 2015-03-09 | $8.69 | $11.63 | 429,800 | — | — |
| 2015-03-06 | $8.64 | $11.57 | 468,000 | — | — |
| 2015-03-05 | $8.82 | $11.79 | 769,000 | — | — |
| 2015-03-04 | $8.72 | $11.66 | 679,300 | — | — |
| 2015-03-03 | $9.00 | $12.03 | 561,800 | — | — |
| 2015-03-02 | $9.06 | $12.11 | 485,600 | — | — |
| 2015-02-27 | $8.99 | $12.02 | 614,900 | — | — |
| 2015-02-26 | $8.95 | $11.97 | 512,600 | — | — |
| 2015-02-25 | $8.82 | $11.79 | 400,000 | — | — |
| 2015-02-24 | $8.76 | $11.71 | 422,700 | — | — |
| 2015-02-23 | $8.85 | $11.83 | 569,600 | — | — |
| 2015-02-20 | $8.78 | $11.74 | 690,600 | — | — |
| 2015-02-19 | $8.78 | $11.74 | 756,600 | — | — |
| 2015-02-18 | $8.50 | $11.37 | 383,100 | — | — |
| 2015-02-17 | $8.45 | $11.30 | 478,900 | — | — |
| 2015-02-13 | $8.61 | $11.51 | 380,500 | — | — |
| 2015-02-12 | $8.66 | $11.58 | 728,300 | — | — |
| 2015-02-11 | $8.51 | $11.38 | 375,500 | — | — |
| 2015-02-10 | $8.56 | $11.45 | 407,400 | — | — |
| 2015-02-09 | $8.51 | $11.38 | 538,600 | — | — |
| 2015-02-06 | $8.66 | $11.58 | 694,300 | — | — |
| 2015-02-05 | $8.55 | $11.43 | 2,385,900 | — | — |
| 2015-02-04 | $8.13 | $10.87 | 2,062,800 | — | — |
| 2015-02-03 | $8.02 | $10.72 | 830,500 | — | — |
| 2015-02-02 | $7.87 | $10.52 | 1,328,800 | — | — |
| 2015-01-30 | $8.16 | $10.91 | 2,464,400 | — | — |
| 2015-01-29 | $7.81 | $10.44 | 606,000 | — | — |
| 2015-01-28 | $7.78 | $10.40 | 533,700 | — | — |
| 2015-01-27 | $7.91 | $10.58 | 630,700 | — | — |
| 2015-01-26 | $8.00 | $10.70 | 832,100 | — | — |
| 2015-01-23 | $7.92 | $10.59 | 685,000 | — | — |
| 2015-01-22 | $8.03 | $10.74 | 1,294,500 | — | — |
| 2015-01-21 | $7.87 | $10.52 | 478,300 | — | — |
| 2015-01-20 | $7.97 | $10.66 | 909,500 | — | — |
| 2015-01-16 | $7.98 | $10.67 | 539,400 | — | — |
| 2015-01-15 | $7.84 | $10.48 | 626,700 | — | — |
| 2015-01-14 | $7.96 | $10.64 | 309,400 | — | — |
| 2015-01-13 | $8.08 | $10.80 | 497,600 | — | — |
| 2015-01-12 | $8.13 | $10.87 | 406,800 | — | — |
| 2015-01-09 | $8.13 | $10.87 | 571,300 | — | — |
| 2015-01-08 | $8.08 | $10.80 | 956,700 | — | — |
| 2015-01-07 | $8.00 | $10.70 | 934,900 | — | — |
| 2015-01-06 | $7.69 | $10.28 | 775,700 | — | — |
| 2015-01-05 | $7.67 | $10.26 | 478,200 | — | — |
| 2015-01-02 | $7.64 | $10.22 | 386,200 | — | — |